Maze Therapeutics

MAZE
🏛️ usa →
27.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.86 22.90 22.86 22.90 4.1K
09:31 22.90 22.90 22.90 22.90 0.2K
09:32 22.45 22.90 22.45 22.90 0.3K
09:33 22.90 22.90 22.90 22.90 0.1K
09:34 22.90 22.90 22.90 22.90 0.1K
09:35 22.62 22.72 22.62 22.72 0.5K
09:38 22.53 22.75 22.53 22.75 5.2K
09:40 22.73 22.73 22.73 22.73 1.9K
09:44 22.90 23.00 22.90 23.00 2.4K
09:51 23.21 23.21 23.21 23.21 1.9K
10:00 23.32 23.32 23.32 23.32 1.3K
10:05 23.74 23.74 23.74 23.74 0.4K
10:06 23.53 23.55 23.50 23.55 2.2K
10:08 23.78 23.78 23.78 23.78 0.2K
10:09 23.32 23.32 23.32 23.32 0.7K
10:12 23.55 23.55 23.55 23.55 0.4K
10:13 23.55 23.55 23.55 23.55 0.5K
10:15 23.55 23.55 23.55 23.55 1.7K
10:18 23.55 23.55 23.55 23.55 1.3K
10:19 23.55 23.68 23.39 23.68 8.5K
10:20 23.72 23.72 23.72 23.72 1.4K
10:21 23.56 23.56 23.56 23.56 1.0K
10:26 23.75 23.75 23.75 23.75 0.4K
10:27 23.75 23.75 23.75 23.75 0.8K
10:28 23.74 23.74 23.74 23.74 1.2K
10:30 23.75 23.90 23.75 23.90 0.7K
10:31 23.91 23.91 23.86 23.88 9.1K
10:32 23.88 24.00 23.88 24.00 4.7K
10:39 23.95 23.95 23.95 23.95 1.0K
10:40 23.89 23.89 23.89 23.89 0.3K
10:41 23.84 23.84 23.75 23.75 12.1K
10:44 23.77 23.77 23.77 23.77 2.0K
10:48 23.80 23.80 23.80 23.80 1.1K
10:49 23.97 23.97 23.97 23.97 0.2K
10:50 23.76 23.76 23.74 23.75 8.3K
10:52 23.89 23.89 23.89 23.89 0.3K
10:54 23.81 23.81 23.81 23.81 1.4K
11:04 23.92 23.92 23.92 23.92 0.6K
11:05 23.89 23.89 23.89 23.89 0.7K
11:08 23.88 23.90 23.88 23.90 5.8K
11:10 23.87 23.87 23.87 23.87 0.4K
11:13 23.86 23.87 23.86 23.87 0.4K
11:14 23.84 23.84 23.84 23.84 1.2K
11:15 23.86 23.86 23.86 23.86 0.2K
11:16 23.84 23.84 23.84 23.84 1.4K
11:19 23.80 23.84 23.80 23.84 0.3K
11:20 23.89 23.89 23.89 23.89 0.4K
11:21 23.88 23.88 23.85 23.85 1.8K
11:22 23.85 23.85 23.82 23.85 3.6K
11:23 23.87 23.87 23.87 23.87 7.7K
11:25 23.80 23.80 23.71 23.71 5.8K
11:27 23.68 23.68 23.68 23.68 0.6K
11:31 23.75 23.77 23.75 23.77 1.9K
11:44 23.65 23.65 23.65 23.65 1.1K
11:46 23.71 23.72 23.66 23.66 0.9K
11:48 23.68 23.68 23.68 23.68 0.6K
11:52 23.65 23.65 23.65 23.65 5.1K
11:54 23.47 23.47 23.47 23.47 0.3K
11:55 23.53 23.53 23.53 23.53 0.2K
11:56 23.53 23.53 23.53 23.53 0.8K
12:00 23.53 23.53 23.53 23.53 0.5K
12:03 23.46 23.46 23.46 23.46 3.7K
12:04 23.47 23.47 23.47 23.47 0.3K
12:05 23.40 23.40 23.40 23.40 0.5K
12:09 23.36 23.36 23.36 23.36 0.2K
12:13 23.48 23.48 23.48 23.48 0.6K
12:15 23.40 23.40 23.40 23.40 0.5K
12:20 23.52 23.52 23.49 23.49 1.5K
12:27 23.49 23.49 23.49 23.49 0.8K
12:29 23.52 23.52 23.52 23.52 1.1K
12:30 23.51 23.51 23.11 23.14 17.0K
12:33 23.14 23.14 23.09 23.09 0.6K
12:35 23.21 23.25 23.21 23.25 2.0K
12:36 23.13 23.13 23.13 23.13 1.2K
12:39 23.16 23.16 23.16 23.16 0.3K
12:42 23.25 23.33 23.25 23.33 1.3K
12:43 23.31 23.31 23.31 23.31 0.3K
12:46 23.35 23.35 23.35 23.35 0.1K
12:47 23.33 23.33 23.33 23.33 0.8K
12:48 23.39 23.39 23.39 23.39 0.5K
12:52 23.45 23.45 23.45 23.45 0.4K
12:55 23.44 23.44 23.44 23.44 0.4K
12:57 23.38 23.45 23.25 23.25 7.5K
13:00 23.30 23.30 23.30 23.30 2.0K
13:02 23.26 23.26 23.26 23.26 1.0K
13:08 23.43 23.43 23.43 23.43 1.7K
13:12 23.38 23.38 23.38 23.38 0.7K
13:17 23.37 23.37 23.32 23.32 1.2K
13:28 23.38 23.38 23.38 23.38 0.8K
13:34 23.36 23.36 23.36 23.36 1.1K
13:35 23.35 23.35 23.35 23.35 0.6K
13:37 23.20 23.20 23.20 23.20 6.2K
13:38 23.22 23.22 23.22 23.22 0.4K
13:41 23.20 23.20 23.19 23.19 0.5K
13:43 23.20 23.20 23.16 23.20 1.7K
13:45 23.19 23.19 23.19 23.19 0.9K
13:47 23.15 23.15 23.15 23.15 0.5K
13:48 23.21 23.21 23.21 23.21 0.5K
13:50 23.15 23.15 23.15 23.15 0.1K
13:52 23.15 23.15 23.15 23.15 0.4K
13:56 23.15 23.15 23.15 23.15 0.3K
13:58 23.15 23.15 23.15 23.15 0.2K
13:59 23.15 23.15 23.15 23.15 0.2K
14:00 23.02 23.08 23.02 23.08 2.4K
14:01 23.08 23.08 23.08 23.08 0.5K
14:03 23.07 23.07 23.07 23.07 0.2K
14:05 23.06 23.06 23.06 23.06 0.2K
14:06 23.07 23.07 23.07 23.07 1.2K
14:07 23.12 23.13 23.12 23.13 0.5K
14:08 23.15 23.15 23.15 23.15 1.9K
14:09 23.18 23.18 23.18 23.18 2.3K
14:11 23.23 23.25 23.23 23.25 1.1K
14:14 23.31 23.31 23.31 23.31 0.5K
14:15 23.27 23.31 23.27 23.31 0.6K
14:16 23.24 23.24 23.24 23.24 0.4K
14:17 23.27 23.27 23.27 23.27 0.4K
14:19 23.33 23.33 23.33 23.33 1.1K
14:20 23.37 23.37 23.37 23.37 0.4K
14:21 23.39 23.39 23.39 23.39 0.3K
14:22 23.35 23.35 23.35 23.35 0.9K
14:26 23.43 23.43 23.43 23.43 0.9K
14:27 23.47 23.51 23.46 23.51 7.6K
14:29 23.35 23.35 23.35 23.35 0.2K
14:31 23.27 23.27 23.27 23.27 0.9K
14:32 23.26 23.26 23.26 23.26 2.0K
14:34 23.25 23.25 23.25 23.25 0.1K
14:36 23.30 23.30 23.30 23.30 0.7K
14:37 23.22 23.22 23.22 23.22 0.1K
14:38 23.36 23.36 23.36 23.36 0.8K
14:39 23.29 23.29 23.29 23.29 1.3K
14:42 23.07 23.08 23.07 23.08 3.4K
14:43 23.15 23.15 23.10 23.10 1.3K
14:45 23.10 23.10 23.00 23.00 8.4K
14:46 23.00 23.00 23.00 23.00 0.3K
14:47 23.00 23.00 23.00 23.00 1.4K
14:49 23.19 23.19 23.19 23.19 0.9K
14:50 23.09 23.13 23.09 23.13 0.6K
14:52 23.08 23.08 23.08 23.08 0.5K
14:53 23.17 23.17 23.15 23.15 2.4K
14:57 23.14 23.21 23.14 23.21 1.0K
14:58 23.24 23.24 23.24 23.24 0.7K
15:02 23.19 23.19 23.19 23.19 0.2K
15:04 23.15 23.15 23.15 23.15 0.9K
15:09 23.27 23.27 23.22 23.22 1.1K
15:10 23.24 23.28 23.24 23.28 1.3K
15:11 23.32 23.36 23.32 23.36 1.0K
15:12 23.38 23.42 23.38 23.42 1.4K
15:13 23.37 23.37 23.37 23.37 0.3K
15:15 23.37 23.37 23.37 23.37 0.7K
15:17 23.40 23.40 23.40 23.40 0.5K
15:19 23.39 23.39 23.39 23.39 0.2K
15:20 23.40 23.40 23.40 23.40 0.2K
15:21 23.40 23.40 23.40 23.40 1.0K
15:24 23.34 23.34 23.23 23.23 4.5K
15:25 23.27 23.27 23.26 23.26 0.8K
15:26 23.31 23.31 23.30 23.30 1.0K
15:27 23.36 23.36 23.25 23.25 13.6K
15:28 23.27 23.27 23.27 23.27 0.6K
15:30 23.27 23.27 23.27 23.27 1.0K
15:31 23.27 23.27 23.27 23.27 0.1K
15:32 23.31 23.34 23.31 23.34 0.7K
15:33 23.33 23.35 23.33 23.35 0.4K
15:35 23.35 23.35 23.35 23.35 0.5K
15:36 23.32 23.32 23.32 23.32 0.4K
15:39 23.32 23.32 23.32 23.32 0.1K
15:40 23.32 23.33 23.28 23.33 3.0K
15:41 23.37 23.40 23.37 23.40 1.7K
15:42 23.40 23.40 23.40 23.40 0.9K
15:43 23.42 23.42 23.42 23.42 0.1K
15:44 23.41 23.41 23.41 23.41 0.3K
15:45 23.38 23.45 23.38 23.45 4.0K
15:48 23.44 23.49 23.44 23.49 1.2K
15:50 23.46 23.54 23.41 23.54 11.5K
15:51 23.59 23.69 23.59 23.69 3.9K
15:52 23.68 23.74 23.68 23.74 1.3K
15:53 23.71 23.75 23.69 23.75 3.5K
15:54 23.79 23.80 23.79 23.80 4.2K
15:55 23.76 23.76 23.71 23.71 2.0K
15:56 23.69 23.71 23.69 23.69 5.1K
15:57 23.72 23.76 23.72 23.74 4.0K
15:58 23.72 23.72 23.70 23.72 3.7K
15:59 23.68 23.68 23.63 23.67 182.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 26.15 28.37 26.04 27.00 0.6M
2025-09-25 26.00 27.67 25.90 26.35 0.7M
2025-09-24 25.31 27.65 24.97 26.18 0.9M
2025-09-23 23.38 25.17 23.34 24.88 0.4M
2025-09-22 22.86 24.00 22.45 23.65 0.3M
2025-09-19 23.65 24.32 22.50 22.94 2.6M
2025-09-18 23.64 24.68 23.01 23.48 0.5M
2025-09-17 22.89 24.49 22.89 23.50 0.5M
2025-09-16 22.59 25.18 22.59 23.46 0.4M
2025-09-15 23.33 23.42 22.04 23.25 0.6M
2025-09-12 24.88 25.48 22.01 23.30 1.3M
2025-09-11 21.10 25.50 20.00 24.80 5.1M
2025-09-10 16.31 17.45 15.70 16.02 0.3M
2025-09-09 14.87 17.07 14.75 16.34 0.5M
2025-09-08 16.05 16.05 14.90 14.97 0.3M
2025-09-05 14.78 16.20 14.27 15.88 0.3M
2025-09-04 15.30 15.68 14.16 15.04 0.4M
2025-09-03 15.46 16.40 14.86 15.19 0.4M
2025-09-02 14.64 15.60 14.44 15.32 0.5M
2025-08-29 14.51 14.85 13.89 14.49 0.4M
2025-08-28 13.96 14.39 13.78 14.27 1.3M
2025-08-27 13.78 14.76 13.67 13.87 0.4M
2025-08-26 13.36 14.62 13.28 14.05 0.6M
2025-08-25 13.47 13.54 12.91 13.31 0.2M
2025-08-22 13.33 14.02 13.30 13.49 0.3M
2025-08-21 13.59 13.93 13.00 13.23 0.2M
2025-08-20 13.40 14.01 13.24 13.48 0.5M
2025-08-19 13.26 13.75 12.81 13.45 0.2M
2025-08-18 13.49 13.92 13.20 13.35 0.1M
2025-08-15 13.42 13.58 12.86 13.50 0.1M
2025-08-14 13.23 13.59 13.00 13.35 0.1M
2025-08-13 14.00 14.56 13.16 13.60 0.3M
2025-08-12 13.50 13.85 13.22 13.74 0.1M
2025-08-11 13.07 13.86 13.07 13.47 0.1M
2025-08-08 13.36 13.86 12.95 13.14 0.1M
2025-08-07 14.17 14.17 12.90 13.32 0.2M
2025-08-06 14.53 14.58 13.71 14.25 0.1M
2025-08-05 15.40 15.85 13.87 14.51 0.3M
2025-08-04 14.93 15.74 13.75 15.25 0.2M
2025-08-01 14.32 15.38 13.82 14.90 0.2M
2025-07-31 15.13 15.68 14.20 14.75 0.3M
2025-07-30 15.71 16.54 15.30 15.50 0.1M
2025-07-29 16.29 16.48 15.00 15.74 0.1M
2025-07-28 17.07 17.38 16.18 16.36 0.0M
2025-07-25 16.49 17.10 16.14 16.82 0.1M
2025-07-24 17.54 18.40 16.11 16.45 0.1M
2025-07-23 17.86 19.19 17.01 17.64 0.3M
2025-07-22 16.58 17.19 15.17 16.94 0.1M
2025-07-21 18.26 18.67 16.11 16.66 0.3M
2025-07-18 17.00 18.50 16.80 17.78 0.1M
2025-07-17 16.13 17.41 16.12 17.06 0.1M
2025-07-16 16.19 16.69 15.87 16.26 0.1M
2025-07-15 15.81 16.20 14.89 16.01 0.1M
2025-07-14 14.83 15.86 14.35 15.74 0.1M
2025-07-11 15.64 15.84 14.91 15.05 0.1M
2025-07-10 15.08 15.75 14.53 15.64 0.1M
2025-07-09 15.10 15.42 14.00 15.08 0.2M
2025-07-08 12.89 15.79 12.44 15.06 0.3M
2025-07-07 11.53 12.20 11.34 12.12 0.1M
2025-07-03 12.16 12.44 10.98 11.50 0.1M
2025-07-02 11.66 12.25 11.47 11.86 0.1M
2025-07-01 12.32 12.34 11.20 11.66 0.1M
2025-06-30 12.23 13.47 11.96 12.27 0.1M
2025-06-27 12.75 12.93 12.03 12.13 0.2M
2025-06-26 11.32 12.91 11.13 12.74 0.1M
2025-06-25 10.27 11.66 9.83 11.41 0.1M
2025-06-24 10.82 10.88 10.31 10.33 0.1M
2025-06-23 11.13 11.34 10.71 10.73 0.1M
2025-06-20 11.40 11.65 10.49 11.18 0.2M
2025-06-18 12.39 12.78 11.00 11.26 0.2M
2025-06-17 13.11 13.65 12.32 12.39 0.1M
2025-06-16 13.58 13.84 13.12 13.31 0.1M
2025-06-13 13.29 13.48 12.70 13.40 0.1M
2025-06-12 12.86 13.86 12.27 13.55 0.1M
2025-06-11 12.86 13.19 12.53 12.78 0.0M
2025-06-10 12.78 13.31 12.54 12.87 0.1M
2025-06-09 13.23 13.40 12.61 12.81 0.0M
2025-06-06 13.48 13.60 12.78 12.93 0.1M
2025-06-05 13.93 13.94 12.87 13.34 0.1M
2025-06-04 13.69 14.40 13.03 13.87 0.1M
2025-06-03 12.29 13.78 11.71 13.66 0.2M
2025-06-02 10.08 12.18 10.08 12.10 0.2M
2025-05-30 12.05 12.05 9.73 10.01 0.1M
2025-05-29 11.58 12.25 11.14 12.17 0.1M
2025-05-28 11.21 11.64 10.80 11.48 0.1M
2025-05-27 10.58 11.62 10.44 11.20 0.1M
2025-05-23 10.01 10.40 9.75 10.28 0.0M
2025-05-22 10.51 10.63 9.94 10.17 0.0M
2025-05-21 10.13 10.63 9.87 10.52 0.1M
2025-05-20 9.80 10.33 9.41 10.11 0.1M
2025-05-19 9.24 9.88 9.16 9.70 0.1M
2025-05-16 9.25 9.35 8.81 9.25 0.1M
2025-05-15 8.83 9.33 8.25 9.25 0.1M
2025-05-14 9.85 10.08 8.75 9.06 0.1M
2025-05-13 10.23 10.39 9.55 9.86 0.1M
2025-05-12 10.04 10.26 9.60 10.13 0.1M
2025-05-09 10.25 10.52 9.57 9.62 0.1M
2025-05-08 9.65 10.38 9.25 10.02 0.1M
2025-05-07 9.30 9.70 8.77 9.49 0.2M
2025-05-06 10.39 10.63 8.94 9.11 0.1M
2025-05-05 10.50 10.74 10.10 10.42 0.1M
2025-05-02 10.78 11.98 10.64 10.85 0.3M
2025-05-01 9.48 10.81 9.11 10.59 0.2M
2025-04-30 8.79 9.32 8.56 9.25 0.8M
2025-04-29 8.44 8.97 7.99 8.79 0.3M
2025-04-28 8.25 8.60 7.79 8.38 0.2M
2025-04-25 7.71 8.34 7.16 8.21 0.3M
2025-04-24 9.65 9.76 7.50 7.70 0.2M
2025-04-23 10.20 10.73 9.21 9.55 0.2M
2025-04-22 9.13 10.30 9.07 9.86 0.2M
2025-04-21 8.38 9.16 8.33 9.13 0.1M
2025-04-17 8.14 8.67 8.12 8.41 0.1M
2025-04-16 8.03 8.29 7.52 8.18 0.1M
2025-04-15 8.53 9.13 7.93 8.10 0.2M
2025-04-14 8.10 8.87 7.90 8.50 0.1M
2025-04-11 7.47 7.88 6.80 7.83 0.2M
2025-04-10 7.77 8.15 7.22 7.60 0.2M
2025-04-09 7.46 8.15 6.71 7.97 0.2M
2025-04-08 9.17 9.38 7.30 7.57 0.3M
2025-04-07 9.09 9.43 8.65 8.92 0.4M
2025-04-04 8.81 9.25 8.33 9.07 0.3M
2025-04-03 10.20 10.26 9.30 9.32 0.1M
2025-04-02 9.90 10.43 9.72 10.37 0.2M
2025-04-01 10.70 10.78 9.50 9.90 1.0M
2025-03-31 10.91 11.94 10.17 11.01 0.3M
2025-03-28 11.22 11.64 10.93 11.42 0.1M
2025-03-27 10.87 11.45 10.54 11.27 0.1M
2025-03-26 11.46 11.61 10.65 10.76 0.1M
2025-03-25 11.73 12.37 11.30 11.63 0.4M
2025-03-24 11.03 11.86 10.41 11.86 0.4M
2025-03-21 11.61 12.88 10.76 11.14 2.2M
2025-03-20 11.97 12.36 11.54 11.96 0.2M
2025-03-19 12.20 12.60 11.59 12.14 0.2M
2025-03-18 11.22 12.95 10.87 12.06 0.2M
2025-03-17 10.85 13.00 9.88 11.49 0.2M
2025-03-14 11.70 11.78 10.80 10.99 0.1M
2025-03-13 11.45 11.63 11.22 11.30 0.0M
2025-03-12 11.38 11.98 10.54 11.30 0.1M
2025-03-11 11.72 12.03 10.79 11.22 0.2M
2025-03-10 11.93 12.88 11.62 11.78 0.2M
2025-03-07 11.91 13.04 11.57 12.00 0.1M
2025-03-06 11.86 11.91 11.33 11.73 0.2M
2025-03-05 11.78 12.54 11.49 11.87 0.1M
2025-03-04 11.04 12.11 10.94 11.84 0.2M
2025-03-03 12.17 12.58 10.61 11.04 0.1M
2025-02-28 12.73 12.85 11.68 12.23 0.1M
2025-02-27 11.62 13.24 11.09 12.72 0.2M
2025-02-26 10.40 12.03 10.39 11.70 0.1M
2025-02-25 11.00 11.98 10.08 10.57 0.3M
2025-02-24 12.09 12.36 10.66 10.82 0.3M
2025-02-21 12.00 12.51 11.70 12.09 0.2M
2025-02-20 12.70 12.99 12.11 12.17 0.2M
2025-02-19 12.82 13.42 12.01 12.56 0.2M
2025-02-18 11.75 12.81 10.80 12.79 0.3M
2025-02-14 11.79 13.00 11.48 12.00 0.3M
2025-02-13 11.86 12.47 10.92 11.32 0.3M
2025-02-12 12.32 12.99 11.80 11.98 0.3M
2025-02-11 12.77 12.97 12.32 12.47 0.2M
2025-02-10 13.12 14.18 12.64 12.96 0.3M
2025-02-07 12.56 14.32 12.56 13.38 0.3M
2025-02-06 12.82 13.00 11.34 13.00 0.9M
2025-02-05 13.07 13.50 11.86 12.83 0.3M
2025-02-04 14.94 15.40 13.01 13.25 0.7M
2025-02-03 15.90 16.09 14.15 15.00 0.6M
2025-01-31 16.12 17.00 15.25 15.95 1.6M